Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.11 | 24.11 | 23.50 | 23.50 | 2,600 | +0.00(+0.00%) |
Apr 29, 2021 | 23.75 | 23.75 | 23.50 | 23.50 | 610 | -0.50(-2.08%) |
Apr 28, 2021 | 24.00 | 24.00 | 23.90 | 24.00 | 979 | +0.12(+0.50%) |
Apr 27, 2021 | 23.88 | 24.00 | 23.88 | 23.88 | 3,086 | +0.13(+0.55%) |
Apr 26, 2021 | 23.37 | 23.75 | 23.37 | 23.75 | 2,312 | +0.30(+1.28%) |
Apr 23, 2021 | 23.35 | 23.80 | 23.35 | 23.45 | 2,800 | -0.05(-0.21%) |
Apr 22, 2021 | 23.14 | 24.04 | 23.10 | 23.50 | 20,334 | +0.34(+1.45%) |
Apr 21, 2021 | 23.24 | 23.54 | 23.16 | 23.16 | 1,485 | +0.77(+3.43%) |
Apr 20, 2021 | 22.42 | 22.42 | 22.25 | 22.40 | 603 | -0.80(-3.47%) |
Apr 19, 2021 | 23.10 | 23.30 | 22.90 | 23.20 | 5,570 | +0.15(+0.65%) |
Apr 16, 2021 | 23.04 | 23.05 | 23.04 | 23.05 | 300 | +0.80(+3.60%) |
Apr 15, 2021 | 22.52 | 22.52 | 22.19 | 22.25 | 697 | +0.25(+1.13%) |
Apr 14, 2021 | 21.63 | 21.63 | 22.00 | 13,868 | +0.37(+1.72%) | |
Apr 13, 2021 | 21.49 | 21.63 | 21.49 | 21.63 | 319 | -0.32(-1.46%) |
Apr 12, 2021 | 21.95 | 21.95 | 21.95 | 21.95 | 1,000 | +0.46(+2.14%) |
Apr 09, 2021 | 21.62 | 21.62 | 21.49 | 21.49 | 1,300 | -0.71(-3.20%) |
Apr 08, 2021 | 22.20 | 22.20 | 22.20 | 88 | +0.00(+0.00%) | |
Apr 07, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 1,610 | +0.49(+2.26%) |
Apr 06, 2021 | 21.71 | 21.71 | 21.71 | 21.71 | 807 | +0.26(+1.21%) |
Apr 05, 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 361 | +0.21(+0.99%) |
Apr 01, 2021 | 21.00 | 21.24 | 21.00 | 21.24 | 500 | +0.50(+2.42%) |
Mar 31, 2021 | 20.74 | 21.25 | 20.74 | 20.74 | 1,506 | +0.06(+0.28%) |
Mar 30, 2021 | 20.50 | 21.30 | 20.50 | 20.68 | 3,149 | -0.16(-0.79%) |
Mar 29, 2021 | 20.84 | 21.33 | 20.81 | 20.84 | 5,199 | -0.61(-2.82%) |
Mar 26, 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | +0.45(+2.14%) |
Mar 25, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 8,000 | +0.34(+1.65%) |
Mar 24, 2021 | 20.66 | 20.66 | 20.66 | 20.66 | 109 | -0.29(-1.38%) |
Mar 23, 2021 | 21.20 | 21.20 | 20.95 | 20.95 | 230 | -0.25(-1.18%) |
Mar 22, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 797 | -0.17(-0.80%) |
Mar 19, 2021 | 21.37 | 21.37 | 21.37 | 45 | +0.00(+0.00%) | |
Mar 18, 2021 | 22.00 | 22.00 | 21.37 | 21.37 | 675 | +0.04(+0.19%) |
Mar 17, 2021 | 21.60 | 21.60 | 21.33 | 21.33 | 1,139 | +0.41(+1.96%) |
Mar 16, 2021 | 20.90 | 21.00 | 20.90 | 20.92 | 1,483 | +0.37(+1.78%) |
Mar 15, 2021 | 20.31 | 20.55 | 20.31 | 20.55 | 12,102 | -0.05(-0.22%) |
Mar 12, 2021 | 20.91 | 20.91 | 20.60 | 20.60 | 5,200 | -0.39(-1.86%) |
Mar 11, 2021 | 20.70 | 21.00 | 20.70 | 20.99 | 753 | +0.92(+4.58%) |
Mar 10, 2021 | 20.07 | 20.07 | 20.07 | 20.07 | 237 | -0.19(-0.94%) |
Mar 09, 2021 | 20.26 | 20.26 | 20.26 | 20.26 | 449 | +0.71(+3.63%) |
Mar 08, 2021 | 20.15 | 20.15 | 19.55 | 19.55 | 398 | -0.42(-2.10%) |
Mar 05, 2021 | 20.26 | 20.26 | 19.51 | 19.97 | 5,200 | -0.29(-1.43%) |
Mar 04, 2021 | 20.26 | 20.26 | 20.26 | 20.26 | 150 | +0.16(+0.80%) |
Mar 03, 2021 | 20.65 | 21.00 | 20.10 | 20.10 | 3,656 | -0.25(-1.23%) |
Mar 02, 2021 | 20.35 | 20.35 | 20.35 | 20.35 | 435 | +0.20(+0.99%) |
Mar 01, 2021 | 20.00 | 20.15 | 20.00 | 20.15 | 12,168 | +0.07(+0.34%) |
Feb 26, 2021 | 20.38 | 20.38 | 19.80 | 20.08 | 4,500 | -0.06(-0.29%) |
Feb 25, 2021 | 20.99 | 21.01 | 20.14 | 20.14 | 1,203 | -0.18(-0.89%) |
Feb 24, 2021 | 20.02 | 20.32 | 20.02 | 20.32 | 450 | +0.34(+1.70%) |
Feb 23, 2021 | 19.98 | 20.18 | 19.34 | 19.98 | 858 | +0.57(+2.96%) |
Feb 22, 2021 | 19.41 | 19.41 | 19.41 | 86 | +0.00(+0.00%) | |
Feb 19, 2021 | 19.07 | 19.41 | 19.07 | 19.41 | 3,600 | +0.14(+0.70%) |
Feb 18, 2021 | 18.91 | 19.27 | 18.81 | 19.27 | 3,106 | +0.37(+1.96%) |
Feb 17, 2021 | 18.87 | 18.90 | 18.46 | 18.90 | 2,403 | -0.30(-1.56%) |
Feb 16, 2021 | 19.00 | 19.21 | 19.00 | 19.20 | 574 | +0.09(+0.50%) |
Feb 12, 2021 | 18.61 | 19.14 | 18.61 | 19.11 | 1,900 | +0.50(+2.66%) |
Feb 11, 2021 | 19.00 | 19.00 | 18.61 | 18.61 | 2,548 | +0.06(+0.32%) |
Feb 10, 2021 | 18.40 | 18.63 | 18.38 | 18.55 | 8,053 | +0.32(+1.78%) |
Feb 09, 2021 | 18.00 | 18.23 | 18.00 | 18.23 | 1,275 | -0.26(-1.43%) |
Feb 08, 2021 | 18.49 | 18.49 | 18.49 | 18.49 | 1,199 | +1.22(+7.06%) |
Feb 05, 2021 | 17.27 | 17.27 | 17.27 | 17.27 | 3,000 | -0.00(-0.03%) |
Feb 04, 2021 | 17.27 | 17.27 | 17.27 | 17.27 | 100 | +0.12(+0.73%) |
Feb 03, 2021 | 17.20 | 17.20 | 17.15 | 17.15 | 2,150 | -0.15(-0.87%) |
Feb 02, 2021 | 17.89 | 17.89 | 17.30 | 17.30 | 1,361 | -0.27(-1.56%) |